Tradegate Exchange

Nvidia Corp.

4302

3444

126.16

Date	Time	Volume	Order Volume	Price
12/02/2025	21:59:40.072	80		126.16
			80	126.16
			80	126.16
12/02/2025	21:59:39.110	20		126.16
			20	126.16
			20	126.16
12/02/2025	21:59:32.865	25		126.20
			25	126.20
			25	126.20
12/02/2025	21:59:11.807	80		126.16
			80	126.16
			80	126.16
12/02/2025	21:58:37.318	20		126.26
			20	126.26
			20	126.26
12/02/2025	21:58:32.971	80		126.24
			80	126.24
			80	126.24
12/02/2025	21:58:32.907	100		126.24
			20	126.24
			80	126.24
			100	126.24
12/02/2025	21:58:27.837	4		126.18
			4	126.18
			4	126.18
12/02/2025	21:58:24.138	47		126.18
			47	126.18
			47	126.18
12/02/2025	21:57:26.278	20		126.20
			20	126.20
			20	126.20
12/02/2025	21:57:18.825	23		126.30
			23	126.30
			23	126.30
12/02/2025	21:56:14.279	80		126.30
			80	126.30
			80	126.30
12/02/2025	21:56:02.897	650		126.18
			650	126.18
			650	126.18
12/02/2025	21:55:54.461	15		126.30
			15	126.30
			15	126.30
12/02/2025	21:55:40.919	45		126.32
			45	126.32
			45	126.32
12/02/2025	21:54:31.655	2		126.22
			2	126.22
			2	126.22
12/02/2025	21:54:11.106	920		126.08
			895	126.08
			920	126.08
			25	126.08
12/02/2025	21:53:24.033	80		126.08
			80	126.08
			80	126.08
12/02/2025	21:53:14.208	2		126.18
			2	126.18
			2	126.18
12/02/2025	21:52:48.032	5		126.20
			5	126.20
			5	126.20
12/02/2025	21:52:30.252	20		126.16
			20	126.16
			20	126.16
12/02/2025	21:52:18.826	562		126.22
			562	126.22
			562	126.22
12/02/2025	21:51:40.288	100		126.22
			100	126.22
			100	126.22
12/02/2025	21:51:33.634	200		126.20
			200	126.20
			200	126.20
12/02/2025	21:51:20.360	50		126.30
			50	126.30
			50	126.30
12/02/2025	21:51:12.982	3		126.26
			3	126.26
			3	126.26
12/02/2025	21:50:59.426	25		126.34
			25	126.34
			25	126.34
12/02/2025	21:50:03.306	330		126.28
			330	126.28
			330	126.28
12/02/2025	21:50:00.870	6		126.40
			6	126.40
			6	126.40
12/02/2025	21:49:20.494	10		126.44
			10	126.44
			10	126.44
12/02/2025	21:49:09.553	100		126.40
			100	126.40
			100	126.40
12/02/2025	21:47:51.847	1		126.36
			1	126.36
			1	126.36
12/02/2025	21:46:25.353	12		126.28
			12	126.28
			12	126.28
12/02/2025	21:44:33.540	10		126.10
			10	126.10
			8	126.10
			2	126.10
12/02/2025	21:44:15.399	20		126.26
			20	126.26
			20	126.26
12/02/2025	21:43:54.628	100		126.28
			100	126.28
			100	126.28
12/02/2025	21:43:37.886	39		126.20
			39	126.20
			39	126.20
12/02/2025	21:43:32.571	50		126.26
			50	126.26
			50	126.26
12/02/2025	21:42:49.542	200		126.24
			200	126.24
			200	126.24
12/02/2025	21:41:15.764	721		126.34
			721	126.34
			721	126.34
12/02/2025	21:40:58.105	20		126.42
			20	126.42
			20	126.42
12/02/2025	21:40:37.988	11		126.34
			11	126.34
			11	126.34
12/02/2025	21:40:28.639	100		126.32
			100	126.32
			100	126.32
12/02/2025	21:40:07.330	40		126.36
			40	126.36
			40	126.36
12/02/2025	21:39:56.947	10		126.32
			10	126.32
			10	126.32
12/02/2025	21:39:28.079	25		126.42
			25	126.42
			25	126.42
12/02/2025	21:39:13.407	4		126.44
			4	126.44
			4	126.44
12/02/2025	21:37:31.658	6		126.46
			6	126.46
			6	126.46
12/02/2025	21:37:27.553	8		126.56
			8	126.56
			8	126.56
12/02/2025	21:37:18.095	6		126.54
			6	126.54
			6	126.54
12/02/2025	21:37:07.563	1		126.46
			1	126.46
			1	126.46
12/02/2025	21:36:18.801	1		126.58
			1	126.58
			1	126.58
12/02/2025	21:35:56.866	500		126.48
			500	126.48
			500	126.48
12/02/2025	21:35:46.789	36		126.50
			36	126.50
			36	126.50
12/02/2025	21:35:32.109	10		126.58
			10	126.58
			10	126.58
12/02/2025	21:34:45.450	5		126.58
			5	126.58
			5	126.58
12/02/2025	21:34:22.078	30		126.50
			30	126.50
			30	126.50
12/02/2025	21:33:40.818	9		126.42
			9	126.42
			9	126.42
12/02/2025	21:32:54.159	10		126.42
			10	126.42
			10	126.42
12/02/2025	21:32:31.789	14		126.32
			14	126.32
			14	126.32
12/02/2025	21:32:27.642	80		126.38
			80	126.38
			80	126.38
12/02/2025	21:31:05.731	25		126.58
			25	126.58
			25	126.58
12/02/2025	21:30:15.442	1 300		126.48
			1 300	126.48
			1 300	126.48
12/02/2025	21:29:13.032	5		126.58
			5	126.58
			5	126.58
12/02/2025	21:29:06.076	210		126.54
			210	126.54
			210	126.54
12/02/2025	21:28:39.963	10		126.68
			10	126.68
			10	126.68
12/02/2025	21:28:06.215	30		126.64
			30	126.64
			30	126.64
12/02/2025	21:28:04.099	24		126.64
			24	126.64
			24	126.64
12/02/2025	21:27:59.523	50		126.70
			50	126.70
			50	126.70
12/02/2025	21:27:26.999	1		126.68
			1	126.68
			1	126.68
12/02/2025	21:27:03.148	150		126.64
			150	126.64
			150	126.64
12/02/2025	21:26:55.570	292		126.60
			292	126.60
			292	126.60
12/02/2025	21:26:51.759	150		126.56
			150	126.56
			150	126.56
12/02/2025	21:26:42.235	30		126.64
			30	126.64
			30	126.64
12/02/2025	21:26:01.748	35		126.62
			35	126.62
			35	126.62
12/02/2025	21:25:34.234	4		126.62
			4	126.62
			4	126.62
12/02/2025	21:25:30.701	200		126.50
			200	126.50
			200	126.50
12/02/2025	21:25:06.825	4		126.46
			4	126.46
			4	126.46
12/02/2025	21:24:59.120	10		126.44
			10	126.44
			10	126.44
12/02/2025	21:24:45.782	100		126.48
			100	126.48
			100	126.48
12/02/2025	21:24:17.689	22		126.44
			22	126.44
			22	126.44
12/02/2025	21:23:51.810	50		126.52
			50	126.52
			50	126.52
12/02/2025	21:23:51.549	135		126.44
			135	126.44
			135	126.44
12/02/2025	21:23:37.955	7		126.52
			7	126.52
			7	126.52
12/02/2025	21:23:09.647	35		126.46
			35	126.46
			35	126.46
12/02/2025	21:22:44.660	2		126.50
			2	126.50
			2	126.50
12/02/2025	21:22:12.445	30		126.52
			30	126.52
			30	126.52
12/02/2025	21:21:57.371	30		126.52
			30	126.52
			30	126.52
12/02/2025	21:21:33.093	300		126.44
			300	126.44
			300	126.44
12/02/2025	21:21:28.224	158		126.42
			158	126.42
			158	126.42
12/02/2025	21:20:07.861	600		126.46
			600	126.46
			600	126.46
12/02/2025	21:19:56.001	4		126.48
			4	126.48
			4	126.48
12/02/2025	21:19:41.579	1 228		126.44
			1 228	126.44
			1 228	126.44
12/02/2025	21:19:12.648	23		126.50
			23	126.50
			23	126.50
12/02/2025	21:19:08.818	20		126.48
			20	126.48
			20	126.48
12/02/2025	21:18:47.090	60		126.42
			60	126.42
			60	126.42
12/02/2025	21:18:23.477	15		126.34
			15	126.34
			15	126.34
12/02/2025	21:18:21.682	600		126.32
			600	126.32
			600	126.32
12/02/2025	21:17:56.372	40		126.26
			40	126.26
			40	126.26
12/02/2025	21:17:32.475	50		126.26
			50	126.26
			50	126.26
12/02/2025	21:17:01.108	60		126.24
			60	126.24
			60	126.24
12/02/2025	21:16:45.810	15		126.26
			15	126.26
			15	126.26
12/02/2025	21:16:34.462	4		126.26
			4	126.26
			4	126.26
12/02/2025	21:16:02.949	6		126.20
			6	126.20
			6	126.20
12/02/2025	21:15:11.806	11		126.24
			11	126.24
			11	126.24
12/02/2025	21:12:25.222	3		126.32
			3	126.32
			3	126.32
12/02/2025	21:12:15.419	13		126.26
			13	126.26
			13	126.26
12/02/2025	21:12:14.204	150		126.22
			150	126.22
			150	126.22
12/02/2025	21:11:25.298	1		126.18
			1	126.18
			1	126.18
12/02/2025	21:10:18.060	8		126.16
			8	126.16
			8	126.16
12/02/2025	21:10:07.273	2		126.14
			2	126.14
			2	126.14
12/02/2025	21:10:04.253	40		126.10
			40	126.10
			40	126.10
12/02/2025	21:08:38.985	10		126.06
			10	126.06
			10	126.06
12/02/2025	21:07:00.050	10		126.06
			10	126.06
			10	126.06
12/02/2025	21:06:35.886	984		126.06
			980	126.06
			984	126.06
			4	126.06
12/02/2025	21:06:26.126	1 300		126.06
			1 300	126.06
			1 300	126.06
12/02/2025	21:06:25.999	1 300		126.06
			1 300	126.06
			1 300	126.06
12/02/2025	21:06:24.198	300		126.08
			300	126.08
			300	126.08
12/02/2025	21:06:06.607	1 300		126.06
			1 300	126.06
			1 300	126.06
12/02/2025	21:05:21.892	4		126.08
			4	126.08
			4	126.08
12/02/2025	21:05:15.454	200		126.10
			200	126.10
			200	126.10
12/02/2025	21:04:59.442	1		126.10
			1	126.10
			1	126.10
12/02/2025	21:04:16.638	1 300		126.06
			1 300	126.06
			1 300	126.06
12/02/2025	21:03:44.952	75		126.12
			75	126.12
			75	126.12
12/02/2025	21:03:24.294	20		126.12
			20	126.12
			20	126.12
12/02/2025	21:02:46.017	39		126.10
			39	126.10
			39	126.10
12/02/2025	21:00:57.119	775		126.20
			775	126.20
			775	126.20
12/02/2025	21:00:49.678	390		126.10
			390	126.10
			390	126.10
12/02/2025	20:59:59.555	25		126.04
			25	126.04
			25	126.04
12/02/2025	20:59:38.768	39		126.08
			39	126.08
			39	126.08
12/02/2025	20:59:37.574	10		126.08
			10	126.08
			10	126.08
12/02/2025	20:58:32.021	1		126.08
			1	126.08
			1	126.08
12/02/2025	20:58:15.710	3		126.04
			3	126.04
			3	126.04
12/02/2025	20:58:07.252	4		126.10
			4	126.10
			4	126.10
12/02/2025	20:58:02.624	2		126.10
			2	126.10
			2	126.10
12/02/2025	20:57:12.327	3		126.12
			3	126.12
			3	126.12
12/02/2025	20:56:47.439	1		126.20
			1	126.20
			1	126.20
12/02/2025	20:56:29.671	20		126.20
			20	126.20
			20	126.20
12/02/2025	20:55:46.061	4		126.14
			4	126.14
			4	126.14
12/02/2025	20:55:29.781	80		126.04
			80	126.04
			80	126.04
12/02/2025	20:54:35.420	5		126.02
			5	126.02
			5	126.02
12/02/2025	20:54:21.902	15		126.12
			15	126.12
			15	126.12
12/02/2025	20:53:31.249	1 300		126.04
			1 300	126.04
			1 266	126.04
			34	126.04
12/02/2025	20:53:21.545	15		126.06
			15	126.06
			15	126.06
12/02/2025	20:52:32.633	1		126.14
			1	126.14
			1	126.14
12/02/2025	20:52:28.008	10		126.04
			10	126.04
			10	126.04
12/02/2025	20:52:00.190	1		126.02
			1	126.02
			1	126.02
12/02/2025	20:51:41.188	3		126.00
			3	126.00
			3	126.00
12/02/2025	20:51:20.704	24		126.02
			24	126.02
			24	126.02
12/02/2025	20:51:15.002	1		126.10
			1	126.10
			1	126.10
12/02/2025	20:51:00.596	316		126.04
			316	126.04
			316	126.04
12/02/2025	20:50:43.993	1		126.14
			1	126.14
			1	126.14
12/02/2025	20:50:26.074	1		126.10
			1	126.10
			1	126.10
12/02/2025	20:50:22.884	1		126.12
			1	126.12
			1	126.12
12/02/2025	20:50:22.005	50		126.12
			50	126.12
			50	126.12
12/02/2025	20:50:16.199	2		126.18
			2	126.18
			2	126.18
12/02/2025	20:50:09.253	21		126.28
			21	126.28
			21	126.28
12/02/2025	20:50:07.697	45		126.30
			45	126.30
			45	126.30
12/02/2025	20:50:07.585	100		126.30
			100	126.30
			100	126.30
12/02/2025	20:49:16.063	500		126.14
			500	126.14
			500	126.14
12/02/2025	20:49:12.274	4		126.06
			4	126.06
			4	126.06
12/02/2025	20:48:45.195	3		126.02
			3	126.02
			3	126.02
12/02/2025	20:48:37.816	5		126.06
			5	126.06
			5	126.06
12/02/2025	20:48:36.838	3		126.12
			3	126.12
			3	126.12
12/02/2025	20:48:24.061	1		126.12
			1	126.12
			1	126.12
12/02/2025	20:47:50.636	4		126.10
			4	126.10
			4	126.10
12/02/2025	20:47:42.378	1		126.12
			1	126.12
			1	126.12
12/02/2025	20:47:42.025	1		126.12
			1	126.12
			1	126.12
12/02/2025	20:47:23.448	1		126.06
			1	126.06
			1	126.06
12/02/2025	20:46:21.344	10		126.12
			10	126.12
			10	126.12
12/02/2025	20:46:19.448	350		126.12
			350	126.12
			350	126.12
12/02/2025	20:45:41.284	2		126.12
			2	126.12
			2	126.12
12/02/2025	20:45:19.340	96		126.00
			96	126.00
			96	126.00
12/02/2025	20:44:51.248	90		126.10
			90	126.10
			90	126.10
12/02/2025	20:44:34.503	12		126.12
			12	126.12
			12	126.12
12/02/2025	20:44:33.893	200		126.12
			200	126.12
			200	126.12
12/02/2025	20:44:33.819	4		126.12
			4	126.12
			4	126.12
12/02/2025	20:43:44.582	1		126.10
			1	126.10
			1	126.10
12/02/2025	20:43:23.344	20		125.96
			20	125.96
			20	125.96
12/02/2025	20:42:52.226	100		126.06
			100	126.06
			100	126.06
12/02/2025	20:42:24.757	1		126.06
			1	126.06
			1	126.06
12/02/2025	20:41:36.137	2		126.04
			2	126.04
			2	126.04
12/02/2025	20:41:31.929	1		126.10
			1	126.10
			1	126.10
12/02/2025	20:41:16.882	100		126.00
			100	126.00
			100	126.00
12/02/2025	20:40:44.265	1		126.04
			1	126.04
			1	126.04
12/02/2025	20:40:40.507	4		126.04
			4	126.04
			2	126.04
			2	126.04
12/02/2025	20:40:19.374	400		125.96
			400	125.96
			400	125.96
12/02/2025	20:40:19.297	2		125.96
			2	125.96
			2	125.96
12/02/2025	20:39:15.184	1		126.00
			1	126.00
			1	126.00
12/02/2025	20:39:01.479	100		126.00
			100	126.00
			100	126.00
12/02/2025	20:38:59.614	50		126.06
			50	126.06
			50	126.06
12/02/2025	20:38:43.168	20		125.94
			20	125.94
			20	125.94
12/02/2025	20:38:20.076	8		126.02
			8	126.02
			8	126.02
12/02/2025	20:38:05.694	5		126.04
			5	126.04
			5	126.04
12/02/2025	20:37:50.329	378		125.96
			378	125.96
			378	125.96
12/02/2025	20:37:38.505	5		126.04
			5	126.04
			5	126.04
12/02/2025	20:37:29.242	12		125.94
			12	125.94
			12	125.94
12/02/2025	20:37:15.818	2		126.04
			2	126.04
			2	126.04
12/02/2025	20:36:36.969	54		125.90
			54	125.90
			54	125.90
12/02/2025	20:36:36.315	1		125.90
			1	125.90
			1	125.90
12/02/2025	20:36:25.853	450		125.98
			450	125.98
			450	125.98
12/02/2025	20:35:19.760	2		126.00
			2	126.00
			2	126.00
12/02/2025	20:35:18.169	10		125.94
			10	125.94
			10	125.94
12/02/2025	20:34:57.393	280		125.94
			280	125.94
			280	125.94
12/02/2025	20:33:25.979	1		125.78
			1	125.78
			1	125.78
12/02/2025	20:33:25.003	25		125.78
			25	125.78
			25	125.78
12/02/2025	20:33:19.417	100		125.84
			100	125.84
			100	125.84
12/02/2025	20:33:12.763	600		125.76
			600	125.76
			600	125.76
12/02/2025	20:32:46.741	65		125.82
			5	125.82
			60	125.82
			65	125.82
12/02/2025	20:32:44.327	3		125.74
			3	125.74
			3	125.74
12/02/2025	20:32:34.949	4		125.76
			4	125.76
			4	125.76
12/02/2025	20:32:19.166	1		125.78
			1	125.78
			1	125.78
12/02/2025	20:32:12.316	1		125.78
			1	125.78
			1	125.78
12/02/2025	20:31:54.019	23		125.78
			23	125.78
			23	125.78
12/02/2025	20:31:24.922	104		125.78
			104	125.78
			104	125.78
12/02/2025	20:30:32.475	80		125.82
			80	125.82
			80	125.82
12/02/2025	20:30:02.881	1		125.86
			1	125.86
			1	125.86
12/02/2025	20:29:08.045	25		125.86
			25	125.86
			25	125.86
12/02/2025	20:28:45.983	3		125.80
			3	125.80
			3	125.80
12/02/2025	20:28:12.064	1		125.84
			1	125.84
			1	125.84
12/02/2025	20:27:11.496	22		125.80
			22	125.80
			22	125.80
12/02/2025	20:26:39.421	30		125.76
			30	125.76
			30	125.76
12/02/2025	20:26:34.016	8		125.76
			8	125.76
			8	125.76
12/02/2025	20:26:26.027	100		125.72
			100	125.72
			100	125.72
12/02/2025	20:26:17.768	80		125.64
			80	125.64
			80	125.64
12/02/2025	20:26:13.608	5		125.74
			5	125.74
			5	125.74
12/02/2025	20:25:42.609	300		125.72
			275	125.72
			25	125.72
			300	125.72
12/02/2025	20:25:33.690	32		125.82
			32	125.82
			32	125.82
12/02/2025	20:25:26.845	15		125.84
			15	125.84
			15	125.84
12/02/2025	20:25:26.375	44		125.84
			44	125.84
			44	125.84
12/02/2025	20:25:11.723	1 000		125.86
			1 000	125.86
			1 000	125.86
12/02/2025	20:24:44.574	2		125.94
			2	125.94
			2	125.94
12/02/2025	20:23:57.786	10		125.94
			10	125.94
			10	125.94
12/02/2025	20:23:50.745	40		125.86
			40	125.86
			40	125.86
12/02/2025	20:23:09.405	10		125.92
			10	125.92
			10	125.92
12/02/2025	20:22:48.893	29		125.90
			29	125.90
			29	125.90
12/02/2025	20:22:45.150	5		125.90
			5	125.90
			5	125.90
12/02/2025	20:22:40.614	4		125.90
			4	125.90
			4	125.90
12/02/2025	20:21:47.782	1		125.92
			1	125.92
			1	125.92
12/02/2025	20:21:27.724	190		125.82
			190	125.82
			190	125.82
12/02/2025	20:21:14.982	2		125.88
			2	125.88
			2	125.88
12/02/2025	20:21:14.628	100		125.88
			100	125.88
			100	125.88
12/02/2025	20:20:40.199	300		125.88
			300	125.88
			300	125.88
12/02/2025	20:19:54.257	300		125.76
			300	125.76
			300	125.76
12/02/2025	20:19:54.146	14		125.76
			14	125.76
			14	125.76
12/02/2025	20:19:36.771	1		125.86
			1	125.86
			1	125.86
12/02/2025	20:19:28.051	4		125.86
			4	125.86
			4	125.86
12/02/2025	20:19:04.850	16		125.80
			16	125.80
			16	125.80
12/02/2025	20:18:47.619	40		125.88
			40	125.88
			40	125.88
12/02/2025	20:18:45.625	10		125.86
			10	125.86
			10	125.86
12/02/2025	20:18:32.550	36		125.88
			36	125.88
			36	125.88
12/02/2025	20:18:25.508	1		125.90
			1	125.90
			1	125.90
12/02/2025	20:18:10.348	1		125.88
			1	125.88
			1	125.88
12/02/2025	20:17:20.163	17		125.72
			17	125.72
			17	125.72
12/02/2025	20:16:32.897	100		125.76
			100	125.76
			100	125.76
12/02/2025	20:16:14.085	10		125.64
			10	125.64
			10	125.64
12/02/2025	20:16:06.830	100		125.60
			100	125.60
			100	125.60
12/02/2025	20:15:58.535	13		125.56
			13	125.56
			13	125.56
12/02/2025	20:15:14.817	3		125.44
			3	125.44
			3	125.44
12/02/2025	20:14:58.000	1		125.50
			1	125.50
			1	125.50
12/02/2025	20:14:47.835	1		125.50
			1	125.50
			1	125.50
12/02/2025	20:14:43.232	10		125.50
			10	125.50
			10	125.50
12/02/2025	20:13:56.066	20		125.42
			20	125.42
			20	125.42
12/02/2025	20:13:43.433	12		125.42
			12	125.42
			12	125.42
12/02/2025	20:13:24.888	1		125.38
			1	125.38
			1	125.38
12/02/2025	20:13:22.745	25		125.32
			25	125.32
			25	125.32
12/02/2025	20:13:09.396	400		125.36
			400	125.36
			400	125.36
12/02/2025	20:12:59.825	1		125.46
			1	125.46
			1	125.46
12/02/2025	20:12:53.964	15		125.38
			15	125.38
			15	125.38
12/02/2025	20:12:52.102	200		125.50
			200	125.50
			200	125.50
12/02/2025	20:12:39.700	1 300		125.50
			1 300	125.50
			1 300	125.50
12/02/2025	20:12:19.597	200		125.50
			200	125.50
			200	125.50
12/02/2025	20:12:06.822	40		125.54
			40	125.54
			40	125.54
12/02/2025	20:11:14.720	350		125.54
			350	125.54
			350	125.54
12/02/2025	20:10:36.989	1		125.56
			1	125.56
			1	125.56
12/02/2025	20:09:19.028	23		125.70
			23	125.70
			23	125.70
12/02/2025	20:09:12.060	8		125.66
			8	125.66
			8	125.66
12/02/2025	20:08:48.788	1		125.60
			1	125.60
			1	125.60
12/02/2025	20:08:39.139	19		125.54
			19	125.54
			19	125.54
12/02/2025	20:07:40.087	80		125.68
			80	125.68
			80	125.68
12/02/2025	20:07:06.597	36		125.36
			36	125.36
			36	125.36
12/02/2025	20:06:55.380	215		125.44
			15	125.44
			215	125.44
			200	125.44
12/02/2025	20:06:37.557	50		125.60
			50	125.60
			50	125.60
12/02/2025	20:06:26.439	16		125.62
			16	125.62
			16	125.62
12/02/2025	20:06:07.309	1		125.62
			1	125.62
			1	125.62
12/02/2025	20:05:43.025	240		125.46
			240	125.46
			240	125.46
12/02/2025	20:05:42.667	1 300		125.46
			560	125.46
			1 300	125.46
			740	125.46
12/02/2025	20:05:42.501	500		125.46
			500	125.46
			500	125.46
12/02/2025	20:05:42.268	500		125.46
			500	125.46
			500	125.46
12/02/2025	20:05:42.019	500		125.46
			500	125.46
			500	125.46
12/02/2025	20:05:36.902	875		125.50
			25	125.50
			875	125.50
			100	125.50
			100	125.50
			50	125.50
			500	125.50
			50	125.50
			50	125.50
12/02/2025	20:05:30.470	500		125.52
			500	125.52
			500	125.52
12/02/2025	20:05:02.385	7		125.54
			7	125.54
			7	125.54
12/02/2025	20:05:02.214	5		125.54
			5	125.54
			5	125.54
12/02/2025	20:05:02.017	653		125.56
			20	125.56
			100	125.56
			3	125.56
			653	125.56
			500	125.56
			30	125.56
12/02/2025	20:04:31.136	500		125.74
			500	125.74
			500	125.74
12/02/2025	20:04:08.993	1		125.74
			1	125.74
			1	125.74
12/02/2025	20:04:08.630	45		125.76
			45	125.76
			45	125.76
12/02/2025	20:03:45.687	180		125.74
			180	125.74
			180	125.74
12/02/2025	20:03:29.073	3		125.76
			3	125.76
			3	125.76
12/02/2025	20:03:18.647	13		125.74
			13	125.74
			13	125.74
12/02/2025	20:03:18.482	293		125.78
			30	125.78
			176	125.78
			80	125.78
			13	125.78
			50	125.78
			100	125.78
			30	125.78
			100	125.78
			6	125.78
			1	125.78
12/02/2025	20:01:03.824	1 250		125.92
			24	125.92
			40	125.92
			1 186	125.92
			1 250	125.92
12/02/2025	20:00:18.374	120		125.94
			120	125.94
			120	125.94
12/02/2025	19:59:06.441	20		125.90
			20	125.90
			20	125.90
12/02/2025	19:59:01.347	9		125.94
			9	125.94
			9	125.94
12/02/2025	19:58:54.802	1		125.94
			1	125.94
			1	125.94
12/02/2025	19:58:49.415	10		125.94
			10	125.94
			10	125.94
12/02/2025	19:58:39.333	86		125.98
			86	125.98
			86	125.98
12/02/2025	19:58:32.459	1		125.96
			1	125.96
			1	125.96
12/02/2025	19:57:49.807	1		125.98
			1	125.98
			1	125.98
12/02/2025	19:57:24.449	11		125.88
			11	125.88
			11	125.88
12/02/2025	19:57:03.258	100		125.96
			100	125.96
			100	125.96
12/02/2025	19:56:35.517	160		125.84
			160	125.84
			160	125.84
12/02/2025	19:56:26.699	18		125.84
			18	125.84
			18	125.84
12/02/2025	19:56:08.229	22		125.84
			22	125.84
			22	125.84
12/02/2025	19:56:08.157	9		125.84
			9	125.84
			9	125.84
12/02/2025	19:55:46.933	80		125.88
			80	125.88
			80	125.88
12/02/2025	19:55:35.356	82		125.86
			82	125.86
			82	125.86
12/02/2025	19:55:00.084	10		125.92
			10	125.92
			10	125.92
12/02/2025	19:54:38.476	1		126.00
			1	126.00
			1	126.00
12/02/2025	19:54:34.704	60		126.00
			60	126.00
			60	126.00
12/02/2025	19:54:33.804	10		125.96
			10	125.96
			10	125.96
12/02/2025	19:54:32.118	25		126.06
			25	126.06
			25	126.06

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 686.00 / Ask: 689.60
Volume: 147 438
-5.53%

Top 5 Turnover

Realtime Quotes
Last Update:
12/02/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice